Orosur Mining Inc (OMI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orosur Mining Inc

Date Open High Low Close* Volume
09/05/2025 11.50p 11.82p 11.11p 11.50p 123880
08/05/2025 11.75p 12.00p 11.26p 11.50p 375107
07/05/2025 12.25p 12.50p 11.55p 11.75p 365216
06/05/2025 11.63p 12.50p 11.50p 12.25p 755794
02/05/2025 11.43p 11.60p 11.00p 11.38p 361552
01/05/2025 10.50p 11.50p 10.25p 11.38p 840632
30/04/2025 10.25p 10.75p 10.00p 10.50p 398994
29/04/2025 10.50p 10.75p 10.00p 10.25p 311353
28/04/2025 10.63p 10.75p 10.50p 10.63p 229040
25/04/2025 10.75p 10.90p 10.13p 10.63p 882141
24/04/2025 11.25p 11.38p 10.50p 10.75p 1140745
23/04/2025 13.40p 13.80p 11.08p 11.25p 2534315
22/04/2025 13.10p 13.50p 12.50p 12.85p 831265
17/04/2025 12.75p 13.50p 12.50p 13.10p 824483
16/04/2025 12.75p 13.00p 12.50p 12.75p 652697
15/04/2025 12.85p 13.20p 12.50p 12.75p 1518633
14/04/2025 12.75p 13.50p 12.50p 12.85p 1175599
11/04/2025 12.50p 13.00p 12.00p 12.75p 943545
10/04/2025 12.00p 13.00p 12.00p 12.50p 1558071
09/04/2025 11.75p 12.00p 11.00p 11.50p 1741154
08/04/2025 11.75p 13.00p 11.50p 12.00p 626281
07/04/2025 11.55p 12.40p 10.55p 11.85p 3413365
04/04/2025 13.63p 14.00p 12.00p 12.30p 2069319
03/04/2025 13.75p 14.40p 13.25p 13.50p 1970584
02/04/2025 12.75p 14.50p 12.60p 13.75p 1805384
01/04/2025 11.80p 12.80p 11.50p 12.65p 975349
31/03/2025 12.75p 13.00p 11.30p 11.80p 1747409
28/03/2025 13.63p 14.00p 12.55p 12.63p 1349585
27/03/2025 13.30p 14.00p 12.50p 13.25p 2395772
26/03/2025 12.20p 14.00p 12.00p 13.55p 3090736
25/03/2025 10.75p 12.50p 10.50p 12.20p 2152215
24/03/2025 10.75p 11.00p 10.50p 10.75p 410080
21/03/2025 10.30p 10.90p 10.00p 10.75p 835965
20/03/2025 10.35p 10.90p 10.00p 10.30p 951856
19/03/2025 9.85p 10.50p 9.50p 10.25p 1119452
18/03/2025 9.80p 10.50p 9.00p 10.00p 1738060
17/03/2025 9.50p 10.00p 9.50p 9.80p 1371793
14/03/2025 9.25p 9.80p 9.00p 9.50p 1646632
13/03/2025 9.75p 10.00p 9.00p 9.25p 4773844
12/03/2025 10.75p 11.00p 9.34p 9.34p 1824852
11/03/2025 11.25p 11.50p 10.50p 10.75p 650699
10/03/2025 10.75p 12.00p 10.50p 11.25p 3252320
07/03/2025 10.53p 10.80p 10.25p 10.65p 255749
06/03/2025 10.65p 10.80p 10.25p 10.53p 1191558
05/03/2025 10.05p 10.80p 9.60p 10.65p 899391
04/03/2025 10.65p 10.80p 10.00p 10.25p 570647
03/03/2025 10.75p 11.00p 10.50p 10.75p 262796
28/02/2025 11.25p 11.75p 10.50p 10.75p 1157696
27/02/2025 10.75p 11.58p 10.50p 11.25p 1765780
26/02/2025 10.95p 11.40p 10.50p 10.75p 1186377
25/02/2025 11.50p 11.50p 10.95p 10.95p 699663
24/02/2025 11.80p 12.00p 11.20p 11.45p 672005
21/02/2025 11.50p 12.00p 11.00p 11.63p 993923
20/02/2025 11.88p 12.70p 11.00p 11.50p 1585806
19/02/2025 12.50p 13.00p 12.00p 12.13p 683692
18/02/2025 13.63p 14.00p 12.00p 12.50p 3274020
17/02/2025 14.20p 15.00p 13.06p 13.38p 3106008
14/02/2025 14.25p 15.00p 13.20p 14.20p 5371401
13/02/2025 11.75p 12.40p 11.50p 12.20p 1371314
12/02/2025 11.05p 12.00p 10.50p 11.75p 3057797
11/02/2025 12.10p 12.72p 9.81p 11.10p 8136460
10/02/2025 12.30p 15.00p 12.00p 12.10p 8438649
07/02/2025 9.60p 12.50p 9.20p 12.00p 7204487
06/02/2025 9.30p 10.50p 9.00p 9.60p 4503860
05/02/2025 7.65p 9.70p 7.54p 9.30p 11658441
04/02/2025 6.65p 7.80p 6.50p 7.35p 7602275
03/02/2025 6.10p 6.20p 6.00p 6.10p 344288
31/01/2025 6.10p 6.28p 6.00p 6.10p 432038
30/01/2025 6.20p 6.30p 5.86p 6.10p 1255126
29/01/2025 6.25p 6.50p 6.13p 6.30p 1764951
28/01/2025 6.80p 7.00p 6.23p 6.50p 786819
27/01/2025 6.80p 7.00p 6.60p 6.65p 438699
24/01/2025 6.90p 7.10p 6.60p 6.80p 1037158
23/01/2025 6.90p 7.14p 6.80p 6.90p 338942
22/01/2025 6.65p 7.00p 6.62p 6.90p 501789
21/01/2025 6.90p 7.00p 6.61p 6.65p 550391
20/01/2025 6.90p 7.10p 6.80p 6.90p 651947
17/01/2025 6.35p 7.20p 6.35p 6.90p 1723714
16/01/2025 6.45p 6.60p 6.06p 6.35p 792193
15/01/2025 6.65p 6.80p 6.33p 6.40p 1095017
14/01/2025 6.90p 7.00p 6.38p 6.65p 1073476
13/01/2025 7.50p 8.99p 6.70p 6.90p 5283502
10/01/2025 7.05p 7.30p 6.80p 7.05p 1501791
09/01/2025 7.25p 7.50p 6.80p 7.05p 2395647
08/01/2025 7.25p 7.50p 6.86p 6.86p 1899224
07/01/2025 7.25p 7.50p 7.00p 7.25p 1420840
06/01/2025 7.25p 7.50p 7.00p 7.25p 614447
03/01/2025 7.00p 7.50p 6.50p 7.25p 418743
02/01/2025 7.00p 7.50p 6.50p 7.00p 326949
31/12/2024 7.00p 7.50p 6.50p 6.75p 144578
30/12/2024 6.75p 7.50p 6.50p 7.00p 787758
27/12/2024 7.25p 7.50p 6.50p 7.00p 1483130
24/12/2024 7.25p 7.50p 7.00p 7.25p 346358
23/12/2024 8.25p 8.50p 7.00p 7.25p 5241926
20/12/2024 8.70p 8.80p 8.00p 8.25p 2659860
19/12/2024 6.90p 9.00p 6.90p 8.40p 8688614
18/12/2024 7.80p 10.00p 7.60p 8.80p 6396237
17/12/2024 8.00p 8.20p 7.60p 7.70p 4146478
16/12/2024 7.75p 8.00p 7.50p 7.94p 2743794
13/12/2024 7.50p 8.50p 7.20p 8.00p 7460913
12/12/2024 6.55p 7.30p 6.50p 7.20p 2289670
11/12/2024 6.65p 6.80p 6.43p 6.55p 2989570
10/12/2024 6.40p 6.80p 6.40p 6.80p 4179960
09/12/2024 5.75p 7.50p 5.60p 6.50p 19592328
06/12/2024 5.45p 5.60p 5.30p 5.38p 5001211
05/12/2024 5.50p 5.70p 5.30p 5.40p 3794622
04/12/2024 5.20p 5.60p 5.10p 5.34p 2799166
03/12/2024 5.15p 5.30p 5.00p 5.20p 10201947
02/12/2024 4.90p 6.30p 4.80p 5.15p 7845030
29/11/2024 4.80p 5.00p 4.24p 4.70p 4772354
28/11/2024 4.35p 5.20p 4.20p 4.80p 5084180
27/11/2024 3.15p 4.20p 3.01p 4.10p 6789582
26/11/2024 2.65p 3.30p 2.60p 3.15p 1101678
25/11/2024 2.60p 2.80p 2.50p 2.65p 135956
22/11/2024 2.60p 2.70p 2.55p 2.60p 273
21/11/2024 2.65p 2.80p 2.50p 2.60p 267989
20/11/2024 2.80p 2.80p 2.50p 2.65p 405369
19/11/2024 2.75p 2.80p 2.75p 2.75p 24946
18/11/2024 2.65p 2.80p 2.50p 2.75p 321023
15/11/2024 2.60p 2.70p 2.57p 2.60p 657110
14/11/2024 2.70p 2.80p 2.50p 2.60p 751696
13/11/2024 2.70p 2.80p 2.70p 2.70p 64765
12/11/2024 2.75p 2.80p 2.70p 2.70p 39520
11/11/2024 2.80p 2.80p 2.71p 2.75p 60587
08/11/2024 2.80p 2.80p 2.71p 2.75p 36682
07/11/2024 2.85p 2.85p 2.70p 2.75p 274254
06/11/2024 2.85p 2.85p 2.70p 2.75p 216322
05/11/2024 2.85p 2.90p 2.70p 2.75p 37281
04/11/2024 2.85p 2.90p 2.70p 2.80p 37670
01/11/2024 2.85p 2.90p 2.70p 2.72p 107038
31/10/2024 2.85p 2.90p 2.73p 2.80p 13509
30/10/2024 2.80p 2.90p 2.70p 2.80p 43036
29/10/2024 2.85p 2.90p 2.70p 2.80p 829521
28/10/2024 2.85p 2.90p 2.70p 2.80p 71570
25/10/2024 2.90p 3.00p 2.70p 2.80p 485463
24/10/2024 2.80p 2.90p 2.70p 2.85p 773352
23/10/2024 2.85p 3.00p 2.70p 2.80p 502915
22/10/2024 2.90p 3.30p 2.67p 2.85p 2062015
21/10/2024 2.90p 3.00p 2.80p 2.90p 936462
18/10/2024 2.80p 3.00p 2.60p 2.90p 1270102
17/10/2024 2.68p 3.10p 2.62p 2.80p 1828837
16/10/2024 2.63p 2.75p 2.55p 2.65p 164180
15/10/2024 2.63p 2.75p 2.55p 2.65p 232518
14/10/2024 2.55p 2.75p 2.55p 2.65p 1163978
11/10/2024 2.63p 2.75p 2.50p 2.55p 228708
10/10/2024 2.63p 2.75p 2.50p 2.63p 50529
09/10/2024 2.63p 2.75p 2.50p 2.63p 570376
08/10/2024 2.63p 2.75p 2.50p 2.63p 394910
07/10/2024 2.70p 2.80p 2.50p 2.63p 694202
04/10/2024 2.85p 3.00p 2.60p 2.70p 357284
03/10/2024 2.68p 3.00p 2.68p 2.85p 1293418
02/10/2024 2.75p 2.90p 2.60p 2.68p 158457
01/10/2024 2.88p 3.00p 2.50p 2.75p 2378107
30/09/2024 3.25p 3.50p 2.72p 2.88p 1896511
27/09/2024 3.25p 3.50p 3.00p 3.25p 283922
26/09/2024 3.25p 3.50p 3.00p 3.25p 101903
25/09/2024 3.25p 3.50p 3.12p 3.25p 8773
24/09/2024 3.43p 3.60p 3.00p 3.25p 179797
23/09/2024 3.30p 3.50p 3.00p 3.43p 963019
20/09/2024 3.55p 3.70p 3.20p 3.30p 685576
19/09/2024 3.60p 3.80p 3.40p 3.55p 128179
18/09/2024 3.60p 3.80p 3.43p 3.60p 6033
17/09/2024 3.60p 3.80p 3.41p 3.60p 84104
16/09/2024 3.65p 3.80p 3.40p 3.60p 475368
13/09/2024 3.55p 3.80p 3.50p 3.65p 416815
12/09/2024 3.70p 3.80p 3.50p 3.55p 598666
11/09/2024 3.85p 4.10p 3.60p 3.70p 841856
10/09/2024 2.65p 4.40p 2.65p 3.85p 9318687
09/09/2024 2.65p 2.80p 2.55p 2.65p 162762
06/09/2024 2.65p 2.80p 2.50p 2.65p 11345
05/09/2024 2.60p 2.80p 2.59p 2.65p 288087
04/09/2024 2.75p 2.90p 2.55p 2.60p 299298
03/09/2024 2.80p 2.90p 2.71p 2.75p 76999
02/09/2024 2.60p 2.90p 2.60p 2.80p 674882
30/08/2024 2.60p 2.70p 2.50p 2.60p 406587
29/08/2024 2.70p 2.80p 2.60p 2.60p 136812
28/08/2024 2.70p 2.80p 2.62p 2.70p 239414
27/08/2024 2.70p 2.80p 2.60p 2.70p 126295
23/08/2024 2.75p 2.80p 2.70p 2.70p 297034
22/08/2024 2.75p 2.80p 2.70p 2.75p 150249
21/08/2024 2.75p 2.80p 2.70p 2.75p 5016
20/08/2024 2.75p 2.80p 2.70p 2.75p 171150
19/08/2024 2.75p 2.80p 2.61p 2.75p 537526
16/08/2024 2.75p 2.80p 2.71p 2.75p 230611
15/08/2024 2.80p 2.90p 2.72p 2.75p 263327
14/08/2024 2.75p 2.90p 2.70p 2.80p 259386
13/08/2024 2.75p 2.80p 2.71p 2.75p 297337
12/08/2024 2.75p 2.80p 2.70p 2.75p 226699
09/08/2024 3.00p 3.00p 2.75p 2.75p 1636089
08/08/2024 3.35p 3.40p 3.00p 3.10p 469392
07/08/2024 3.35p 3.40p 3.30p 3.35p 67594
06/08/2024 3.35p 3.40p 3.30p 3.35p 44441
05/08/2024 3.35p 3.40p 3.30p 3.35p 527312
02/08/2024 3.40p 3.50p 3.30p 3.35p 263646
01/08/2024 3.75p 3.90p 3.14p 3.40p 1827073
31/07/2024 4.00p 4.00p 3.70p 3.85p 187185
30/07/2024 4.00p 4.20p 3.80p 4.00p 728692
29/07/2024 4.10p 4.20p 4.00p 4.10p 235365
26/07/2024 4.35p 4.50p 4.00p 4.10p 579157
25/07/2024 4.50p 4.70p 4.21p 4.35p 446213

*Close Price adjusted for both dividends and splits